China National Culture Group Limited (0745.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0745.HK Historical Return
If you invested $1000 in China National Culture Group Limited (0745.HK) 10 years ago, it would be worth $559.9 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,199.4, while $1000 invested 1 year ago would be worth $8,531.75. This corresponds to total returns of -44.01%, 219.94%, 753.17%, respectively, with annualized returns of -5.64%, 26.22%, 753.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0745.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.99 | 5.38 | 5.38 | 5.4 | 4.98 | 232,025 |
| September 29, 2026 | 5.03 | 4.9 | 4.9 | 5.05 | 4.88 | 164,750 |
| September 28, 2026 | 5.2 | 5.04 | 5.04 | 5.2 | 4.95 | 168,000 |
| September 25, 2026 | 4.7 | 5.2 | 5.2 | 5.4 | 4.51 | 286,290 |
| September 24, 2026 | 4.7 | 4.71 | 4.71 | 4.71 | 4.68 | 198,000 |
| September 23, 2026 | 4.6 | 4.7 | 4.7 | 4.7 | 4.55 | 152,000 |
| September 22, 2026 | 4.2 | 4.55 | 4.55 | 4.67 | 4.2 | 183,900 |
| September 21, 2026 | 4.22 | 4.2 | 4.2 | 4.29 | 4.1 | 203,380 |
| September 18, 2026 | 4.49 | 4.36 | 4.36 | 4.49 | 4.36 | 184,000 |
| September 17, 2026 | 4.74 | 4.49 | 4.49 | 4.75 | 4.49 | 176,750 |
| September 16, 2026 | 4.8 | 4.72 | 4.72 | 4.82 | 4.72 | 152,025 |
| September 15, 2026 | 4.86 | 4.79 | 4.79 | 4.9 | 4.77 | 174,000 |
| September 11, 2026 | 5.03 | 4.97 | 4.97 | 5.03 | 4.97 | 285,750 |
| September 10, 2026 | 4.95 | 5.02 | 5.02 | 5.2 | 4.92 | 245,140 |
| September 09, 2026 | 4.49 | 4.95 | 4.95 | 4.97 | 4.49 | 189,640 |
| September 08, 2026 | 4.55 | 4.5 | 4.5 | 4.55 | 4.44 | 213,740 |
| September 07, 2026 | 4.7 | 4.68 | 4.68 | 4.7 | 4.5 | 155,155 |
| September 04, 2026 | 4.64 | 4.7 | 4.7 | 4.75 | 4.45 | 65,250 |
| September 03, 2026 | 4.7 | 4.75 | 4.75 | 4.8 | 4.46 | 48,500 |
| September 02, 2026 | 4.75 | 4.46 | 4.46 | 4.76 | 4.46 | 105,870 |
| September 01, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 26,000 |
| August 31, 2026 | 5 | 4.76 | 4.76 | 5 | 4.76 | 14,000 |
| August 28, 2026 | 4.8 | 4.76 | 4.76 | 4.87 | 4.76 | 48,390 |
| August 27, 2026 | 4.8 | 4.9 | 4.9 | 5 | 4.8 | 32,965 |
| August 26, 2026 | 4.85 | 4.8 | 4.8 | 5.13 | 4.7 | 69,525 |
| August 25, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 8,000 |
| August 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 8,250 |
| August 21, 2026 | 5.55 | 5.14 | 5.14 | 5.55 | 4.85 | 57,380 |
| August 19, 2026 | 5.1 | 5.48 | 5.48 | 5.48 | 5.1 | 14,790 |
| August 18, 2026 | 5.65 | 5.6 | 5.6 | 5.65 | 5.6 | 10,750 |
| August 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 32,250 |
| August 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 17,875 |
| August 13, 2026 | 5.5 | 5.52 | 5.52 | 5.7 | 5.5 | 41,530 |
| August 12, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5 | 135,980 |
| August 10, 2026 | 5.05 | 5.4 | 5.4 | 5.6 | 5.05 | 192,150 |
| August 07, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 80,500 |
| August 06, 2026 | 5.57 | 5.6 | 5.6 | 5.61 | 5.57 | 91,830 |
| August 05, 2026 | 6 | 5.74 | 5.74 | 6 | 5.74 | 146,400 |
| August 03, 2026 | 6.65 | 6.1 | 6.1 | 6.65 | 6.1 | 93,360 |
| July 30, 2026 | 6.5 | 6.65 | 6.65 | 6.65 | 6.5 | 329,809 |
| July 29, 2026 | 5.52 | 5.91 | 5.91 | 5.91 | 5.51 | 122,610 |
| July 28, 2026 | 6.05 | 5.51 | 5.51 | 6.05 | 5.05 | 368,975 |
| July 27, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 103,865 |
| July 24, 2026 | 7.1 | 6.75 | 6.75 | 7.2 | 6.71 | 266,295 |
| July 23, 2026 | 6.43 | 6.9 | 6.9 | 7.21 | 6.43 | 729,995 |
| July 22, 2026 | 5.92 | 6.2 | 6.2 | 6.2 | 5.92 | 245,822 |
| July 21, 2026 | 5.05 | 5.82 | 5.82 | 5.82 | 5.05 | 624,793 |
| July 20, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 4.95 | 456,230 |
| July 17, 2026 | 5.18 | 5.1 | 5.1 | 5.2 | 4.9 | 456,230 |
| July 16, 2026 | 4.61 | 5.08 | 5.08 | 5.08 | 4.61 | 640,375 |
| July 15, 2026 | 4.15 | 4.49 | 4.49 | 4.49 | 4.15 | 86,900 |
| July 14, 2026 | 3.95 | 4.1 | 4.1 | 4.1 | 3.95 | 56,100 |
| July 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 62,105 |
| July 10, 2026 | 4.28 | 4.61 | 4.61 | 4.61 | 4.28 | 93,725 |
| July 08, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 67,011 |
| July 07, 2026 | 4.2 | 4.2 | 4.2 | 4.6 | 4.2 | 236,000 |
| July 03, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 64,405 |
| July 02, 2026 | 4.36 | 4.44 | 4.44 | 4.44 | 4.3 | 94,300 |
| June 29, 2026 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 37,750 |
| June 26, 2026 | 4.2 | 4.32 | 4.32 | 4.35 | 4.2 | 181,750 |
AD
